ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256940/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-320,5,-3.40,824180650,90289,109.04,9410,9410,8960,12230,6590,9410,9128.35,2.05,0,-23944,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1704,43.29,2.98,12,0.48,210.00,3053.00,9870,20250225,-7.90,4160,20241209,118.51,9870,-7.90,20250225,5210,74.47,20250102,9870,-7.90,20250225,4160,118.51,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,-300,5,-3.19,801505620,87797,106.03,9410,9410,8960,12230,6590,9410,9129.08,2.05,0,-23112,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1708,43.38,2.98,12,0.47,210.00,3053.00,9870,20250225,-7.70,4160,20241209,118.99,9870,-7.70,20250225,5210,74.86,20250102,9870,-7.70,20250225,4160,118.99,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-330,5,-3.51,696266700,76285,92.13,9410,9410,8960,12230,6590,9410,9127.18,2.05,0,-20774,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1702,43.24,2.97,12,0.41,210.00,3053.00,9870,20250225,-8.00,4160,20241209,118.27,9870,-8.00,20250225,5210,74.28,20250102,9870,-8.00,20250225,4160,118.27,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-220,5,-2.34,583319460,63868,77.13,9410,9410,8960,12230,6590,9410,9133.20,2.05,0,-17548,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1723,43.76,3.01,12,0.34,210.00,3053.00,9870,20250225,-6.89,4160,20241209,120.91,9870,-6.89,20250225,5210,76.39,20250102,9870,-6.89,20250225,4160,120.91,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-210,5,-2.23,533610580,58426,70.56,9410,9410,8960,12230,6590,9410,9133.10,2.05,0,-16386,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1725,43.81,3.01,12,0.31,210.00,3053.00,9870,20250225,-6.79,4160,20241209,121.15,9870,-6.79,20250225,5210,76.58,20250102,9870,-6.79,20250225,4160,121.15,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,110957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-220,5,-2.34,510897620,55950,67.57,9410,9410,8960,12230,6590,9410,9131.32,2.05,0,-15755,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1723,43.76,3.01,12,0.30,210.00,3053.00,9870,20250225,-6.89,4160,20241209,120.91,9870,-6.89,20250225,5210,76.39,20250102,9870,-6.89,20250225,4160,120.91,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-250,5,-2.66,461640940,50584,61.09,9410,9410,8960,12230,6590,9410,9126.22,2.05,0,-14646,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1717,43.62,3.00,12,0.27,210.00,3053.00,9870,20250225,-7.19,4160,20241209,120.19,9870,-7.19,20250225,5210,75.82,20250102,9870,-7.19,20250225,4160,120.19,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250306,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-160,5,-1.70,55249140,5945,7.18,9410,9410,9250,12230,6590,9410,9293.38,2.05,0,-629,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1734,44.05,3.03,12,0.03,210.00,3053.00,9870,20250225,-6.28,4160,20241209,122.36,9870,-6.28,20250225,5210,77.54,20250102,9870,-6.28,20250225,4160,122.36,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N
20250305,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-70,5,-0.74,779453655,82789,120.11,9400,9570,9270,12320,6640,9480,9414.96,2.03,0,3957,9793,9636,9393,9236,8993,9515,9115,94,2840,500,6630,10,1,18748658,1764,44.81,3.08,12,0.44,210.00,3053.00,9870,20250225,-4.66,4160,20241209,126.20,9870,-4.66,20250225,5210,80.61,20250102,9870,-4.66,20250225,4160,126.20,20241209,0.97,N,256940,500,93 억,,380669,N,N,0,N,00,N
20250305,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,10,2,0.11,736225565,78204,113.46,9400,9570,9270,12320,6640,9480,9414.17,2.03,0,3043,9793,9636,9393,9236,8993,9515,9115,94,2840,500,6630,10,1,18748658,1779,45.19,3.11,12,0.42,210.00,3053.00,9870,20250225,-3.85,4160,20241209,128.12,9870,-3.85,20250225,5210,82.15,20250102,9870,-3.85,20250225,4160,128.12,20241209,0.97,N,256940,500,93 억,,380669,N,N,0,N,00,N
20250305,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,10,2,0.11,695382815,73905,107.22,9400,9570,9270,12320,6640,9480,9409.14,2.03,0,1817,9793,9636,9393,9236,8993,9515,9115,94,2840,500,6630,10,1,18748658,1779,45.19,3.11,12,0.39,210.00,3053.00,9870,20250225,-3.85,4160,20241209,128.12,9870,-3.85,20250225,5210,82.15,20250102,9870,-3.85,20250225,4160,128.12,20241209,0.97,N,256940,500,93 억,,380669,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 -320 5 -3.40 824180650 90289 109.04 9410 9410 8960 12230 6590 9410 9128.35 2.05 0 -23944 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1704 43.29 2.98 12 0.48 210.00 3053.00 9870 20250225 -7.90 4160 20241209 118.51 9870 -7.90 20250225 5210 74.47 20250102 9870 -7.90 20250225 4160 118.51 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
3 20250306 151001 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 -300 5 -3.19 801505620 87797 106.03 9410 9410 8960 12230 6590 9410 9129.08 2.05 0 -23112 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1708 43.38 2.98 12 0.47 210.00 3053.00 9870 20250225 -7.70 4160 20241209 118.99 9870 -7.70 20250225 5210 74.86 20250102 9870 -7.70 20250225 4160 118.99 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
4 20250306 141000 57 100.00 KOSDAQ 기계·장비 N N N N N 9080 -330 5 -3.51 696266700 76285 92.13 9410 9410 8960 12230 6590 9410 9127.18 2.05 0 -20774 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1702 43.24 2.97 12 0.41 210.00 3053.00 9870 20250225 -8.00 4160 20241209 118.27 9870 -8.00 20250225 5210 74.28 20250102 9870 -8.00 20250225 4160 118.27 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
5 20250306 131001 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -220 5 -2.34 583319460 63868 77.13 9410 9410 8960 12230 6590 9410 9133.20 2.05 0 -17548 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1723 43.76 3.01 12 0.34 210.00 3053.00 9870 20250225 -6.89 4160 20241209 120.91 9870 -6.89 20250225 5210 76.39 20250102 9870 -6.89 20250225 4160 120.91 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
6 20250306 121001 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -210 5 -2.23 533610580 58426 70.56 9410 9410 8960 12230 6590 9410 9133.10 2.05 0 -16386 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1725 43.81 3.01 12 0.31 210.00 3053.00 9870 20250225 -6.79 4160 20241209 121.15 9870 -6.79 20250225 5210 76.58 20250102 9870 -6.79 20250225 4160 121.15 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
7 20250306 110957 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -220 5 -2.34 510897620 55950 67.57 9410 9410 8960 12230 6590 9410 9131.32 2.05 0 -15755 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1723 43.76 3.01 12 0.30 210.00 3053.00 9870 20250225 -6.89 4160 20241209 120.91 9870 -6.89 20250225 5210 76.39 20250102 9870 -6.89 20250225 4160 120.91 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
8 20250306 100959 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -250 5 -2.66 461640940 50584 61.09 9410 9410 8960 12230 6590 9410 9126.22 2.05 0 -14646 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1717 43.62 3.00 12 0.27 210.00 3053.00 9870 20250225 -7.19 4160 20241209 120.19 9870 -7.19 20250225 5210 75.82 20250102 9870 -7.19 20250225 4160 120.19 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
9 20250306 091003 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -160 5 -1.70 55249140 5945 7.18 9410 9410 9250 12230 6590 9410 9293.38 2.05 0 -629 9716 9562 9416 9262 9116 9640 9340 94 2820 500 6580 10 1 18748658 1734 44.05 3.03 12 0.03 210.00 3053.00 9870 20250225 -6.28 4160 20241209 122.36 9870 -6.28 20250225 5210 77.54 20250102 9870 -6.28 20250225 4160 122.36 20241209 1.02 N 256940 500 93 억 384626 N N 0 N 00 N
10 20250305 160950 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 -70 5 -0.74 779453655 82789 120.11 9400 9570 9270 12320 6640 9480 9414.96 2.03 0 3957 9793 9636 9393 9236 8993 9515 9115 94 2840 500 6630 10 1 18748658 1764 44.81 3.08 12 0.44 210.00 3053.00 9870 20250225 -4.66 4160 20241209 126.20 9870 -4.66 20250225 5210 80.61 20250102 9870 -4.66 20250225 4160 126.20 20241209 0.97 N 256940 500 93 억 380669 N N 0 N 00 N
11 20250305 150953 57 100.00 KOSDAQ 기계·장비 N N N N N 9490 10 2 0.11 736225565 78204 113.46 9400 9570 9270 12320 6640 9480 9414.17 2.03 0 3043 9793 9636 9393 9236 8993 9515 9115 94 2840 500 6630 10 1 18748658 1779 45.19 3.11 12 0.42 210.00 3053.00 9870 20250225 -3.85 4160 20241209 128.12 9870 -3.85 20250225 5210 82.15 20250102 9870 -3.85 20250225 4160 128.12 20241209 0.97 N 256940 500 93 억 380669 N N 0 N 00 N
12 20250305 140952 57 100.00 KOSDAQ 기계·장비 N N N N N 9490 10 2 0.11 695382815 73905 107.22 9400 9570 9270 12320 6640 9480 9409.14 2.03 0 1817 9793 9636 9393 9236 8993 9515 9115 94 2840 500 6630 10 1 18748658 1779 45.19 3.11 12 0.39 210.00 3053.00 9870 20250225 -3.85 4160 20241209 128.12 9870 -3.85 20250225 5210 82.15 20250102 9870 -3.85 20250225 4160 128.12 20241209 0.97 N 256940 500 93 억 380669 N N 0 N 00 N